|
Closing price on 9/19/2023
|
|
| Open |
16.40 |
| High |
16.45 |
| Low |
16.00 |
| Volume |
163,700 |
| Split-adjusted Price |
15.82 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2023
|
-0.05 / -0.30%
|
16.40
|
16.45
|
16.00
|
16.40
|
16.13
|
15.82
|
163,700
|
|
|
9/18/2023
|
+0.40 / +2.49%
|
16.10
|
16.70
|
15.80
|
16.45
|
16.24
|
15.87
|
285,400
|
|
|
9/15/2023
|
-0.05 / -0.31%
|
16.10
|
16.15
|
15.85
|
16.05
|
16.04
|
15.48
|
111,900
|
|
|
9/14/2023
|
-0.10 / -0.62%
|
16.20
|
16.35
|
15.70
|
16.10
|
15.96
|
15.53
|
342,100
|
|
|
9/13/2023
|
+0.10 / +0.62%
|
16.10
|
16.45
|
16.10
|
16.20
|
16.31
|
15.63
|
228,400
|
|
|
9/12/2023
|
+0.10 / +0.63%
|
16.00
|
16.25
|
15.75
|
16.10
|
16.02
|
15.53
|
351,200
|
|
|
9/11/2023
|
-0.80 / -4.76%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.36
|
15.43
|
462,000
|
|
|
9/8/2023
|
+0.70 / +4.35%
|
16.20
|
17.20
|
16.15
|
16.80
|
16.77
|
16.21
|
592,700
|
|
|
9/7/2023
|
-0.25 / -1.53%
|
16.40
|
16.40
|
16.05
|
16.10
|
16.16
|
15.53
|
378,300
|
|
|
9/6/2023
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.35
|
16.29
|
15.77
|
237,800
|
|
|
9/5/2023
|
+0.05 / +0.30%
|
16.50
|
16.65
|
16.35
|
16.55
|
16.50
|
15.97
|
299,200
|
|
|
8/31/2023
|
+0.30 / +1.85%
|
16.35
|
16.50
|
16.10
|
16.50
|
16.39
|
15.92
|
383,600
|
|
|
8/30/2023
|
+0.10 / +0.62%
|
16.25
|
16.50
|
16.00
|
16.20
|
16.10
|
15.63
|
309,300
|
|
|
8/29/2023
|
-0.15 / -0.92%
|
16.20
|
16.25
|
16.00
|
16.10
|
16.10
|
15.53
|
231,600
|
|
|
8/28/2023
|
-0.05 / -0.31%
|
16.30
|
16.40
|
15.95
|
16.25
|
16.13
|
15.68
|
162,400
|
|
|
8/25/2023
|
-0.10 / -0.61%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.26
|
15.72
|
181,000
|
|
|
8/24/2023
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.05
|
16.40
|
16.28
|
15.82
|
101,700
|
|
|
8/23/2023
|
+0.80 / +5.13%
|
15.60
|
16.60
|
15.50
|
16.40
|
16.01
|
15.82
|
380,000
|
|
|
8/22/2023
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.00
|
15.60
|
15.40
|
15.05
|
265,300
|
|
|
8/21/2023
|
-0.15 / -0.95%
|
15.50
|
15.75
|
15.50
|
15.60
|
15.58
|
15.05
|
289,300
|
|
|
8/18/2023
|
-0.45 / -2.78%
|
15.95
|
16.00
|
15.10
|
15.75
|
15.50
|
15.19
|
1,250,400
|
|
|
8/17/2023
|
-0.90 / -5.26%
|
16.95
|
17.05
|
16.20
|
16.20
|
16.61
|
15.63
|
830,900
|
|
|
8/16/2023
|
0.00 / 0.00%
|
17.00
|
17.25
|
16.90
|
17.10
|
17.03
|
16.50
|
149,000
|
|
|
8/15/2023
|
+0.05 / +0.29%
|
17.30
|
17.40
|
16.95
|
17.10
|
17.12
|
16.50
|
313,000
|
|
|
8/14/2023
|
+0.05 / +0.29%
|
17.10
|
17.35
|
17.00
|
17.05
|
17.11
|
16.45
|
264,900
|
|
|
8/11/2023
|
+0.20 / +1.19%
|
16.80
|
17.40
|
16.50
|
17.00
|
16.87
|
16.40
|
525,700
|
|
|
8/10/2023
|
-0.65 / -3.72%
|
17.40
|
17.45
|
16.80
|
16.80
|
17.09
|
16.21
|
469,200
|
|
|
8/9/2023
|
+0.10 / +0.58%
|
17.25
|
17.50
|
17.25
|
17.45
|
17.39
|
16.83
|
341,900
|
|
|
8/8/2023
|
-0.25 / -1.42%
|
17.60
|
17.60
|
17.20
|
17.35
|
17.35
|
16.74
|
464,300
|
|
|
8/7/2023
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.45
|
17.60
|
17.57
|
16.98
|
319,600
|
|
|